<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 27/01/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 26.50 26.10 26.70 25.75 26.70 0.75 1005 0.27 17 17.01 30.10 14.00
533146 D-Link B 2.00 159.15 159.15 163.50 155.05 162.15 1.89 52036 83.83 1426 14.10 193.95 94.80
500096 Dabur (I) A1 1.00 543.20 542.80 542.80 527.25 529.50 -2.52 201696 1069.73 8226 51.66 658.75 483.00
526821 Dai-Ichi Kar X 10.00 441.40 440.00 443.00 415.25 423.55 -4.04 9458 40.76 159 6.42 539.80 235.00
530825 Daikaffil Ch X 10.00 36.60 35.20 35.95 32.10 34.35 -6.15 10822 3.68 102 8.63 43.75 24.00
501148 Dalal St Inv XT 10.00 276.80 271.80 271.80 271.30 271.30 -1.99 11 0.03 6 18.47 319.35 223.90
500097 Dalmia B.Sug A1 2.00 420.85 415.00 448.70 409.00 439.55 4.44 25138 109.21 2494 13.05 516.00 133.50
542216 Dalmia Bhart A1 2.00 1836.55 1819.20 1830.00 1670.10 1725.00 -6.07 20389 357.53 4037 26.03 2547.20 1126.85
521220 Damodar Inds B 5.00 63.30 63.50 63.90 60.15 62.40 -1.42 5066 3.17 157 9.60 74.50 21.50
532329 Danlaw Tech. X 10.00 224.55 215.25 231.95 212.00 215.00 -4.25 3627 7.84 114 35.60 395.95 115.05
540361 Danube Indus X 10.00 98.90 98.00 99.75 97.00 97.10 -1.82 1308 1.29 17 62.24 99.75 14.05
539884 Darshan Orna T 10.00 95.30 97.00 97.00 90.55 91.45 -4.04 2931 2.68 27 36.73 102.00 10.13
543428 Data Pattern B 2.00 736.40 716.10 738.25 714.00 717.45 -2.57 36594 265.34 3139 66.99 864.00 702.55
532528 Datamatics B 5.00 310.00 310.00 310.65 297.60 299.55 -3.37 42838 129.75 2164 12.57 382.40 105.00
530171 Daulat Sec. X 10.00 47.80 45.45 45.45 45.45 45.45 -4.92 6785 3.08 65 6.97 53.60 4.30
533151 DB Corp. B 10.00 86.45 84.60 89.45 80.45 86.45 0.00 62787 53.58 1969 7.94 124.60 76.05
530393 DB Int.St.Br T 2.00 28.00 26.60 26.60 26.60 26.60 -5.00 3139 0.83 25 45.08 48.90 7.01
533160 DB Realty T 10.00 75.00 73.90 76.35 72.75 75.40 0.53 61090 45.93 280 -4.18 79.80 16.85
532772 DCB Bank A1 10.00 82.70 82.40 84.70 81.55 84.10 1.69 68754 57.12 1747 9.58 122.30 78.30
502820 DCM B 10.00 118.40 112.70 123.30 112.70 121.95 3.00 9770 11.49 265 25.73 145.05 23.00
542729 DCM Nouvelle B 10.00 308.85 300.05 321.90 300.05 315.90 2.28 17727 55.79 929 4.68 385.10 62.45
523369 DCM Shr.Ind B 2.00 93.80 90.60 96.30 90.60 94.30 0.53 28138 26.62 938 13.45 131.40 34.10
523367 DCM Shriram A1 2.00 1039.05 1088.00 1139.95 1079.55 1095.60 5.44 51584 573.32 6215 19.39 1249.95 420.50
500117 DCW B 2.00 42.05 41.00 42.75 41.00 42.30 0.59 105203 43.95 1106 24.17 65.95 19.39
590031 De Nora (I) T 10.00 458.90 437.00 476.70 436.00 461.30 0.52 2232 10.14 70 36.90 537.95 212.00
502137 Deccan Cem. B 5.00 614.10 610.00 611.40 590.00 605.20 -1.45 4030 24.02 313 7.74 846.25 347.55
512068 Deccan Gold XT 1.00 31.35 32.45 32.45 30.00 32.05 2.23 122023 38.49 385 -110.52 36.75 14.15
542248 Deccan Healt M 10.00 27.50 26.50 27.50 26.50 26.85 -2.36 3600 0.97 3 -- 38.50 22.45
524752 Decipher Lab XT 10.00 73.25 69.60 76.90 69.60 76.90 4.98 191025 136.08 2037 25.38 145.70 27.00
539405 Decorous Inv X 10.00 21.05 21.00 21.05 20.05 20.95 -0.48 11420 2.30 15 698.33 21.65 14.85
539559 Deep Diamond XT 10.00 15.34 15.34 15.34 15.25 15.25 -0.59 206 0.03 9 80.26 19.30 11.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532760 Deep Energy B 10.00 42.30 42.85 43.05 41.15 41.90 -0.95 2963 1.24 99 349.17 62.60 30.80
543288 Deep Inds. B 10.00 182.25 175.00 185.00 175.00 179.85 -1.32 5273 9.53 407 5.13 204.50 35.00
541778 Deep Polymer B 10.00 526.50 525.50 531.90 514.00 518.10 -1.60 111028 576.67 1345 155.12 802.50 56.10
500645 Deepak Fert. A1 10.00 493.75 493.75 518.40 480.25 516.45 4.60 90710 460.91 3393 14.84 570.10 147.80
506401 Deepak Nitr. A1 2.00 2216.65 2216.00 2216.00 2107.05 2127.00 -4.04 203784 4355.56 31674 26.63 3020.00 928.00
514030 Deepak Spinn X 10.00 319.75 329.00 329.00 306.00 319.35 -0.13 10098 32.38 251 6.48 464.85 80.00
539455 Deepti Alloy XT 10.00 11.97 12.55 12.55 11.38 12.01 0.33 2375 0.29 25 -75.06 19.65 10.57
533452 Delphi World B 10.00 535.70 535.70 540.00 533.90 539.85 0.77 218 1.17 19 26.52 819.00 412.15
532848 Delta Corp A1 1.00 277.15 274.00 274.30 266.65 272.40 -1.71 249595 676.10 3332 94.91 308.55 138.00
504286 Delta Mfg. B 10.00 90.20 89.25 92.15 89.25 90.40 0.22 1260 1.14 32 4.10 111.35 23.10
504240 Delton Cable XT 10.00 68.85 67.90 69.80 65.45 66.10 -3.99 998 0.66 32 -61.20 95.10 27.00
533137 Den Networks B 10.00 39.30 40.20 45.10 39.35 42.70 8.65 1417779 615.77 6424 12.52 65.30 37.35
537536 Denis Chem L X 10.00 70.20 68.00 71.40 68.00 69.70 -0.71 7491 5.24 65 16.67 95.60 34.95
539197 Devhari Exp. Z 1.00 0.86 0.85 0.90 0.85 0.89 3.49 461169 4.08 251 29.67 1.17 0.50
531585 Devine Impex XT 10.00 7.03 6.68 6.68 6.68 6.68 -4.98 575 0.04 17 133.60 9.50 1.35
543330 Devyani Intl B 1.00 169.55 170.00 171.80 165.80 169.90 0.21 314709 532.22 5937 -369.35 198.85 107.70
519588 DFM Foods B 2.00 282.95 281.55 287.95 279.05 279.65 -1.17 2187 6.19 203 254.23 452.80 265.05
538715 Dhabriya Pol B 10.00 96.75 96.75 97.55 93.00 94.80 -2.02 2300 2.16 45 20.52 129.00 31.00
500119 Dhampur Sugr A1 10.00 360.05 363.00 379.90 349.75 369.00 2.49 90920 337.47 2527 11.34 405.50 156.20
531923 Dhampure Sp. X 10.00 43.60 44.95 45.90 43.10 44.95 3.10 26757 12.05 81 24.70 49.95 18.55
531043 Dhan Jeevan XT 10.00 15.42 16.15 16.19 14.65 16.15 4.73 19084 3.03 72 17.00 21.87 5.83
521216 Dhan.Roto Sp X 10.00 85.90 82.25 89.95 82.25 85.00 -1.05 3737 3.18 77 3.79 113.20 19.00
512485 Dhanal.Cotex XT 10.00 125.45 119.20 119.20 119.20 119.20 -4.98 168 0.20 7 16.26 211.65 10.88
542679 Dhanashre El X 10.00 18.70 20.00 20.55 19.00 20.30 8.56 65805 13.06 39 13.62 22.40 11.35
532960 Dhani Serv. A1 2.00 136.45 136.45 137.65 128.65 133.70 -2.02 254010 338.96 4733 -12.53 380.00 128.65
532180 Dhanlaxmi Bk B 10.00 14.35 14.06 14.52 14.06 14.39 0.28 58186 8.34 304 13.20 20.20 12.74
521151 Dhanlxmi Fab X 10.00 32.00 33.40 33.40 30.50 30.60 -4.38 425 0.13 14 11.17 37.05 13.60
507717 Dhanuka Agri A1 2.00 717.30 711.20 745.00 711.20 733.85 2.31 5464 39.76 1004 17.04 1053.15 668.95
540268 Dhanvarsha F X 2.00 153.80 158.00 158.00 145.00 149.20 -2.99 28120 42.01 337 497.33 175.90 73.20
506405 Dharamsi Mor B 10.00 359.90 359.60 365.80 346.00 354.15 -1.60 10186 36.17 546 33.13 434.35 176.00
511451 Dharani Fin. X 10.00 8.55 8.13 8.54 8.13 8.54 -0.12 930 0.08 5 21.35 9.00 3.73
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507442 Dharani Sug T 10.00 19.45 19.50 20.40 18.75 20.40 4.88 5147 1.03 46 -1.46 36.50 5.16
526971 Dhoot I.Fin. X 10.00 114.20 118.00 118.00 108.50 108.50 -4.99 4874 5.33 127 1.71 140.00 32.05
531306 DHP India X 10.00 703.70 709.95 709.95 692.15 705.20 0.21 527 3.70 65 7.65 809.85 341.10
541302 Dhruv Consul B 10.00 56.90 55.10 59.00 55.10 57.65 1.32 10123 5.74 280 26.81 84.65 23.00
533336 Dhunseri Inv B 10.00 706.75 708.80 719.55 683.70 696.45 -1.46 1335 9.43 121 2.13 865.00 228.35
538902 Dhunseri Tea B 10.00 291.75 297.50 304.25 279.00 299.55 2.67 13318 39.33 485 6.03 405.20 155.06
523736 Dhunseri Ven B 10.00 280.00 285.00 291.60 278.00 279.60 -0.14 4340 12.32 341 2.91 350.15 66.70
500120 Diamines&Chm X 10.00 268.00 266.00 270.95 263.25 266.15 -0.69 3174 8.47 110 16.27 378.00 229.00
530959 Diana Tea Co X 5.00 30.85 30.25 32.00 30.00 31.00 0.49 19995 6.21 116 14.62 40.00 13.70
500089 DIC India B 10.00 411.25 404.85 439.00 397.00 431.60 4.95 8114 34.67 395 27.51 549.00 367.50
540811 Diggi Multit M 10.00 17.50 17.00 17.25 17.00 17.15 -2.00 40000 6.85 4 285.83 18.39 4.11
542685 Digicontent T 2.00 20.65 21.65 21.65 21.65 21.65 4.84 40516 8.77 22 94.13 23.35 6.77
517214 Digispice Tc B 3.00 44.20 44.50 44.50 42.05 42.55 -3.73 21191 9.10 301 -531.88 114.05 30.00
539979 Digjam B 10.00 288.85 274.45 295.95 274.45 283.00 -2.03 14149 39.76 471 3.17 365.30 3.45
542155 Diksha Green M 10.00 6.48 6.80 6.80 6.54 6.80 4.94 76000 5.15 26 12.14 12.50 2.20
531153 Diligent Ind XT 5.00 27.36 28.72 28.72 28.72 28.72 4.97 2180 0.63 40 -119.67 28.72 6.11
540789 Diligent Med T 1.00 3.18 3.03 3.15 3.03 3.03 -4.72 56553 1.72 56 -1.66 4.71 0.63
540047 Dilip Build. A1 10.00 353.75 350.00 361.00 346.80 356.10 0.66 47203 166.98 2102 -22.68 749.30 335.10
500068 Disa India X 10.00 6952.85 6767.05 6997.95 6600.00 6832.85 -1.73 520 35.59 82 29.50 7599.95 3760.00
532839 Dish TV A1 1.00 15.55 15.45 16.00 15.15 15.80 1.61 951387 147.90 1863 -2.35 23.44 8.55
540701 Dishman Carb A1 2.00 193.10 183.80 193.00 183.25 189.40 -1.92 59736 112.56 2234 -23.97 259.50 102.55
532488 Divi's Lab A1 2.00 4049.95 4041.00 4042.60 3921.00 3941.40 -2.68 29026 1148.42 8831 48.97 5425.00 3154.50
526315 Divya.Granit X 10.00 73.95 74.80 84.90 72.70 79.60 7.64 1247 0.96 47 11.21 92.95 41.00
540699 Dixon Tech A1 2.00 4554.45 4549.00 4549.00 4380.00 4392.95 -3.55 41588 1842.07 12494 139.68 6240.00 2760.20
543193 DJ Mediaprin M 10.00 267.75 254.40 254.40 254.40 254.40 -4.99 3000 7.63 2 116.16 267.75 37.00
532868 DLF A1 2.00 378.85 374.00 377.35 362.00 373.95 -1.29 453542 1669.85 5285 56.15 449.80 231.95
543410 DMR HydroEng M 10.00 36.90 35.15 36.90 35.10 36.90 0.00 36000 12.80 6 22.50 44.25 24.05
543306 Dodla Dairy B 10.00 523.75 614.90 614.90 515.00 516.75 -1.34 947 4.91 145 23.68 672.00 488.00
505526 Dolat AlgoTe B 1.00 81.30 81.30 81.85 79.00 80.75 -0.68 19303 15.54 611 7.89 128.00 51.55
542013 Dolfin Rubbr M 10.00 60.25 59.75 60.00 59.25 59.40 -1.41 10000 5.97 5 33.37 87.95 37.00
541403 Dollar Inds. B 2.00 617.30 617.00 648.70 609.70 640.10 3.69 22196 140.56 1700 32.01 665.70 215.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512519 Donear Inds. B 2.00 68.85 68.75 69.45 66.20 68.10 -1.09 5774 3.95 167 113.50 76.50 25.25
539267 Dr Habeeb. X 10.00 31.85 31.85 31.85 30.30 30.30 -4.87 5295 1.63 32 -144.29 48.10 22.80
526783 Dr.Agar.Eye X 10.00 779.65 818.60 818.60 742.70 764.40 -1.96 901 7.02 56 23.54 864.00 304.10
539524 Dr.Lal PathL A1 10.00 2970.55 2960.00 2960.00 2814.85 2836.35 -4.52 31717 905.60 8348 58.49 4243.00 2162.00
500124 Dr.Reddy's A1 5.00 4407.00 4309.60 4348.25 4236.00 4256.45 -3.42 26994 1156.57 7182 36.11 5613.65 4135.90
540144 DRA Consult. M 10.00 16.70 16.70 16.70 16.70 16.70 0.00 17500 2.92 2 8.74 24.55 7.45
523618 Dredging Cor B 10.00 314.05 315.00 318.75 310.80 312.45 -0.51 7193 22.58 708 -5.36 475.00 279.75
541097 DSP Liq.ETF B 10.00 1000.00 999.99 1000.01 999.99 1000.01 0.00 21189 211.89 136 -- 1015.05 976.00
543438 DSP M150Q50 B 10.00 172.25 171.90 171.90 168.50 168.98 -1.90 40633 68.72 374 -- 183.50 168.50
543440 DSP Nifty 50 B 10.00 171.50 171.10 171.25 169.75 171.17 -0.19 134 0.23 24 -- 183.10 169.10
543388 DSP NiftyETF B 10.00 196.00 194.10 194.28 191.00 194.14 -0.95 435 0.84 72 -- 205.00 185.00
504908 Ducan Engg X 10.00 333.45 359.00 359.00 335.00 355.45 6.60 5514 19.48 331 13.60 437.45 92.00
534674 Ducon Infra T 1.00 24.10 22.90 25.00 22.90 24.05 -0.21 96853 23.07 289 601.25 31.80 5.42
531471 Duke Offshor XT 10.00 12.07 11.50 12.30 11.50 12.30 1.91 103 0.01 3 -3.78 16.95 7.80
526355 Duro Pack XT 10.00 35.85 37.40 37.40 34.30 35.10 -2.09 2016 0.74 24 17.82 50.20 13.06
516003 Duroply Inds X 10.00 144.65 140.30 144.05 137.55 138.55 -4.22 3386 4.74 51 10.40 155.30 42.25
517437 Dutron Poly. XT 10.00 197.90 207.75 207.75 189.00 189.00 -4.50 12 0.02 3 40.47 273.00 124.00
532610 Dwarikesh Su A1 1.00 90.05 89.20 95.00 87.35 92.85 3.11 581507 541.47 6268 14.28 99.50 26.10
532365 Dynacons Sys B 10.00 188.25 192.35 199.00 191.00 197.45 4.89 9942 19.32 461 18.11 223.70 53.90
505242 Dynamat.Tech B 10.00 2155.90 2137.00 2185.00 2075.00 2107.85 -2.23 20773 437.87 127 -94.18 3447.85 762.10
540795 Dynamic Cabl B 10.00 120.10 118.00 120.15 114.55 119.75 -0.29 119857 141.49 773 13.97 120.45 22.00
524818 Dynamic Ind. X 10.00 76.80 82.00 82.00 75.40 76.65 -0.20 2167 1.67 39 24.18 115.45 39.15
530779 Dynamic Port XT 10.00 7.50 7.65 7.65 7.15 7.15 -4.67 705 0.05 18 44.69 11.70 2.58
517238 Dynavision XT 10.00 171.80 171.80 171.80 163.25 163.25 -4.98 462 0.76 13 11.96 247.85 55.10
532707 Dynemic Prod B 10.00 568.25 524.00 579.85 524.00 576.40 1.43 6700 37.89 713 23.34 770.25 259.10